Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.80 | 72.72 | 69.24 | 71.16 | 30,616 | +0.12(+0.17%) |
Apr 29, 2021 | 74.16 | 75.48 | 70.56 | 71.04 | 19,801 | -2.64(-3.58%) |
Apr 28, 2021 | 72.48 | 75.96 | 70.08 | 73.68 | 31,230 | +1.08(+1.49%) |
Apr 27, 2021 | 77.40 | 79.56 | 72.12 | 72.60 | 43,880 | -2.76(-3.66%) |
Apr 26, 2021 | 75.48 | 75.84 | 73.08 | 75.36 | 37,878 | -0.12(-0.16%) |
Apr 23, 2021 | 70.80 | 75.60 | 70.68 | 75.48 | 22,725 | +5.16(+7.34%) |
Apr 22, 2021 | 68.64 | 74.40 | 67.20 | 70.32 | 44,336 | +2.52(+3.72%) |
Apr 21, 2021 | 65.76 | 68.28 | 63.60 | 67.80 | 19,734 | +1.80(+2.73%) |
Apr 20, 2021 | 68.88 | 68.88 | 64.32 | 66.00 | 31,174 | -2.52(-3.68%) |
Apr 19, 2021 | 72.36 | 72.48 | 67.20 | 68.52 | 56,591 | -4.56(-6.24%) |
Apr 16, 2021 | 77.88 | 79.92 | 71.52 | 73.08 | 56,600 | -4.92(-6.31%) |
Apr 15, 2021 | 76.92 | 87.00 | 72.00 | 78.00 | 435,699 | +2.40(+3.17%) |
Apr 14, 2021 | 74.16 | 77.28 | 72.36 | 75.60 | 15,958 | +1.92(+2.61%) |
Apr 13, 2021 | 74.52 | 74.78 | 72.00 | 73.68 | 24,146 | -0.48(-0.65%) |
Apr 12, 2021 | 76.20 | 76.20 | 73.20 | 74.16 | 24,141 | -2.16(-2.83%) |
Apr 09, 2021 | 77.28 | 78.00 | 75.00 | 76.32 | 12,625 | -1.92(-2.45%) |
Apr 08, 2021 | 77.64 | 78.72 | 75.12 | 78.24 | 19,823 | +1.32(+1.72%) |
Apr 07, 2021 | 79.80 | 79.80 | 75.96 | 76.92 | 18,132 | -3.12(-3.90%) |
Apr 06, 2021 | 77.04 | 80.64 | 76.08 | 80.04 | 22,272 | +2.40(+3.09%) |
Apr 05, 2021 | 75.96 | 78.72 | 73.20 | 77.64 | 25,799 | +1.80(+2.37%) |
Apr 01, 2021 | 76.80 | 78.74 | 72.84 | 75.84 | 59,100 | +0.12(+0.16%) |
Mar 31, 2021 | 79.08 | 80.64 | 74.76 | 75.72 | 36,394 | -2.16(-2.77%) |
Mar 30, 2021 | 77.28 | 79.20 | 73.20 | 77.88 | 21,931 | +2.88(+3.84%) |
Mar 29, 2021 | 78.60 | 80.40 | 74.28 | 75.00 | 27,125 | -4.08(-5.16%) |
Mar 26, 2021 | 83.52 | 83.76 | 75.60 | 79.08 | 53,200 | -3.48(-4.22%) |
Mar 25, 2021 | 80.28 | 84.48 | 80.16 | 82.56 | 27,276 | +0.48(+0.58%) |
Mar 24, 2021 | 92.28 | 92.76 | 80.40 | 82.08 | 53,069 | -9.72(-10.59%) |
Mar 23, 2021 | 96.12 | 101.76 | 90.48 | 91.80 | 30,067 | -5.16(-5.32%) |
Mar 22, 2021 | 97.44 | 98.04 | 91.80 | 96.96 | 26,285 | +0.24(+0.25%) |
Mar 19, 2021 | 93.00 | 98.04 | 91.44 | 96.72 | 26,033 | +4.32(+4.68%) |
Mar 18, 2021 | 95.04 | 96.60 | 91.20 | 92.40 | 21,457 | -3.84(-3.99%) |
Mar 17, 2021 | 91.68 | 98.40 | 90.24 | 96.24 | 22,825 | +2.64(+2.82%) |
Mar 16, 2021 | 100.56 | 102.78 | 93.60 | 93.60 | 29,116 | -7.08(-7.03%) |
Mar 15, 2021 | 98.88 | 103.56 | 97.92 | 100.68 | 29,779 | +0.24(+0.24%) |
Mar 12, 2021 | 93.84 | 103.20 | 90.60 | 100.44 | 35,983 | +3.24(+3.33%) |
Mar 11, 2021 | 95.16 | 103.20 | 95.16 | 97.20 | 76,839 | +10.44(+12.03%) |
Mar 10, 2021 | 89.40 | 90.72 | 84.48 | 86.76 | 28,219 | -1.80(-2.03%) |
Mar 09, 2021 | 84.48 | 90.00 | 83.16 | 88.56 | 53,901 | +4.80(+5.73%) |
Mar 08, 2021 | 89.16 | 89.64 | 82.80 | 83.76 | 22,269 | -3.72(-4.25%) |
Mar 05, 2021 | 88.44 | 89.52 | 76.32 | 87.48 | 51,416 | -0.12(-0.14%) |
Mar 04, 2021 | 96.48 | 97.44 | 81.24 | 87.60 | 82,109 | -10.32(-10.54%) |
Mar 03, 2021 | 107.28 | 108.36 | 97.20 | 97.92 | 43,829 | -7.68(-7.27%) |
Mar 02, 2021 | 110.40 | 112.80 | 105.36 | 105.60 | 30,477 | -3.96(-3.61%) |
Mar 01, 2021 | 107.28 | 113.28 | 106.44 | 109.56 | 37,818 | +3.84(+3.63%) |
Feb 26, 2021 | 105.96 | 110.16 | 99.06 | 105.72 | 41,016 | -2.40(-2.22%) |
Feb 25, 2021 | 108.12 | 114.60 | 105.72 | 108.12 | 48,234 | +1.68(+1.58%) |
Feb 24, 2021 | 100.92 | 108.72 | 99.60 | 106.44 | 38,918 | +4.44(+4.35%) |
Feb 23, 2021 | 107.40 | 107.52 | 94.00 | 102.00 | 58,282 | -8.88(-8.01%) |
Feb 22, 2021 | 107.28 | 116.52 | 106.32 | 110.88 | 40,903 | +1.20(+1.09%) |
Feb 19, 2021 | 108.72 | 111.72 | 105.00 | 109.68 | 68,208 | +3.60(+3.39%) |
Feb 18, 2021 | 124.20 | 126.00 | 105.00 | 106.08 | 126,720 | -20.52(-16.21%) |
Feb 17, 2021 | 133.68 | 134.16 | 122.64 | 126.60 | 81,910 | -5.40(-4.09%) |
Feb 16, 2021 | 123.96 | 140.40 | 123.96 | 132.00 | 84,913 | +11.88(+9.89%) |
Feb 12, 2021 | 119.52 | 122.28 | 115.80 | 120.12 | 28,016 | +0.72(+0.60%) |
Feb 11, 2021 | 126.00 | 126.60 | 114.96 | 119.40 | 32,866 | -4.32(-3.49%) |
Feb 10, 2021 | 122.88 | 128.76 | 117.24 | 123.72 | 60,287 | +1.80(+1.48%) |
Feb 09, 2021 | 120.96 | 123.12 | 116.04 | 121.92 | 36,509 | +0.24(+0.20%) |
Feb 08, 2021 | 120.12 | 125.64 | 120.00 | 121.68 | 32,195 | +3.96(+3.36%) |
Feb 05, 2021 | 123.12 | 123.60 | 111.00 | 117.72 | 51,675 | -6.00(-4.85%) |
Feb 04, 2021 | 114.00 | 127.08 | 112.80 | 123.72 | 62,044 | +12.24(+10.98%) |
Feb 03, 2021 | 108.00 | 117.24 | 107.04 | 111.48 | 56,170 | +3.36(+3.11%) |
Feb 02, 2021 | 116.16 | 116.16 | 106.80 | 108.12 | 55,506 | -6.96(-6.05%) |
Feb 01, 2021 | 121.80 | 123.36 | 108.36 | 115.08 | 70,146 | -6.12(-5.05%) |
Jan 29, 2021 | 120.60 | 127.92 | 117.12 | 121.20 | 63,916 | +6.72(+5.87%) |
Jan 28, 2021 | 129.12 | 139.80 | 110.76 | 114.48 | 149,851 | -18.96(-14.21%) |
Jan 27, 2021 | 109.32 | 148.20 | 109.08 | 133.44 | 413,219 | +27.00(+25.37%) |
Jan 26, 2021 | 112.20 | 112.56 | 101.28 | 106.44 | 150,444 | -9.60(-8.27%) |
Jan 25, 2021 | 89.76 | 122.28 | 89.64 | 116.04 | 344,482 | +26.88(+30.15%) |
Jan 22, 2021 | 85.20 | 94.68 | 83.04 | 89.16 | 124,191 | +3.60(+4.21%) |
Jan 21, 2021 | 85.32 | 87.12 | 84.48 | 85.56 | 28,930 | -0.60(-0.70%) |
Jan 20, 2021 | 91.20 | 92.40 | 85.32 | 86.16 | 42,422 | -3.84(-4.27%) |
Jan 19, 2021 | 86.28 | 91.98 | 86.28 | 90.00 | 56,259 | +3.48(+4.02%) |
Jan 15, 2021 | 87.24 | 88.98 | 85.20 | 86.52 | 25,991 | -0.72(-0.83%) |
Jan 14, 2021 | 89.04 | 89.88 | 86.40 | 87.24 | 34,325 | -1.56(-1.76%) |
Jan 13, 2021 | 92.28 | 92.40 | 88.56 | 88.80 | 26,066 | -3.12(-3.39%) |
Jan 12, 2021 | 90.72 | 95.16 | 90.36 | 91.92 | 33,379 | +1.20(+1.32%) |
Jan 11, 2021 | 88.80 | 91.20 | 87.00 | 90.72 | 44,203 | +0.60(+0.67%) |
Jan 08, 2021 | 91.56 | 92.96 | 88.56 | 90.12 | 55,941 | +1.08(+1.21%) |
Jan 07, 2021 | 83.52 | 94.56 | 83.40 | 89.04 | 139,334 | +8.28(+10.25%) |
Jan 06, 2021 | 78.84 | 82.20 | 77.40 | 80.76 | 84,287 | +2.52(+3.22%) |
Jan 05, 2021 | 73.68 | 78.84 | 72.84 | 78.24 | 70,158 | +4.44(+6.02%) |
Jan 04, 2021 | 67.44 | 73.80 | 66.96 | 73.80 | 67,402 | +6.72(+10.02%) |
Dec 31, 2020 | 67.08 | 67.08 | 67.08 | 52,405 | -4.32(-6.05%) | |
Dec 30, 2020 | 71.88 | 74.16 | 70.80 | 71.40 | 52,405 | -0.12(-0.17%) |
Dec 29, 2020 | 71.52 | 72.96 | 68.64 | 71.52 | 57,337 | +0.36(+0.51%) |
Dec 28, 2020 | 78.48 | 78.48 | 70.44 | 71.16 | 81,936 | -7.32(-9.33%) |
Dec 24, 2020 | 76.32 | 79.20 | 75.60 | 78.48 | 26,808 | +2.16(+2.83%) |
Dec 23, 2020 | 77.76 | 80.88 | 76.20 | 76.32 | 38,045 | -1.56(-2.00%) |
Dec 22, 2020 | 80.04 | 80.04 | 76.44 | 77.88 | 35,714 | -1.32(-1.67%) |
Dec 21, 2020 | 77.52 | 81.96 | 75.72 | 79.20 | 41,247 | +2.28(+2.96%) |
Dec 18, 2020 | 81.60 | 81.60 | 76.08 | 76.92 | 59,891 | -4.44(-5.46%) |
Dec 17, 2020 | 80.52 | 82.56 | 78.60 | 81.36 | 41,927 | +2.40(+3.04%) |
Dec 16, 2020 | 76.80 | 81.12 | 75.84 | 78.96 | 45,730 | +2.64(+3.46%) |
Dec 15, 2020 | 77.40 | 78.00 | 76.08 | 76.32 | 39,151 | +0.48(+0.63%) |
Dec 14, 2020 | 84.48 | 85.32 | 75.84 | 75.84 | 80,501 | -8.64(-10.23%) |
Dec 11, 2020 | 88.08 | 89.88 | 82.80 | 84.48 | 111,891 | -0.36(-0.42%) |
Dec 10, 2020 | 85.80 | 85.80 | 80.64 | 84.84 | 73,255 | -1.32(-1.53%) |
Dec 09, 2020 | 90.00 | 98.16 | 84.84 | 86.16 | 142,988 | -4.08(-4.52%) |
Dec 08, 2020 | 91.08 | 93.48 | 88.68 | 90.24 | 45,564 | -0.12(-0.13%) |
Dec 07, 2020 | 90.48 | 94.68 | 88.32 | 90.36 | 40,777 | +0.96(+1.07%) |
Dec 04, 2020 | 91.92 | 92.40 | 88.32 | 89.40 | 24,100 | -2.40(-2.61%) |
Dec 03, 2020 | 89.88 | 91.92 | 86.64 | 91.80 | 38,822 | +2.88(+3.24%) |
Dec 02, 2020 | 84.60 | 89.76 | 80.88 | 88.92 | 46,140 | +3.48(+4.07%) |
Dec 01, 2020 | 93.00 | 94.68 | 84.96 | 85.44 | 58,232 | -6.60(-7.17%) |
Nov 30, 2020 | 91.56 | 102.00 | 82.80 | 92.04 | 158,951 | +0.60(+0.66%) |
Nov 27, 2020 | 83.04 | 94.20 | 81.12 | 91.44 | 84,508 | +9.24(+11.24%) |
Nov 25, 2020 | 82.32 | 84.55 | 80.76 | 82.20 | 35,233 | -1.32(-1.58%) |
Nov 24, 2020 | 83.40 | 85.08 | 79.56 | 83.52 | 53,022 | +1.08(+1.31%) |
Nov 23, 2020 | 85.20 | 86.04 | 79.44 | 82.44 | 88,301 | -1.80(-2.14%) |
Nov 20, 2020 | 78.00 | 85.20 | 75.60 | 84.24 | 108,941 | +7.32(+9.52%) |
Nov 19, 2020 | 78.12 | 78.60 | 73.44 | 76.92 | 71,766 | -0.60(-0.77%) |
Nov 18, 2020 | 76.08 | 79.92 | 72.60 | 77.52 | 105,706 | +3.24(+4.36%) |
Nov 17, 2020 | 70.68 | 75.48 | 67.32 | 74.28 | 67,971 | +4.44(+6.36%) |
Nov 16, 2020 | 66.84 | 71.76 | 66.24 | 69.84 | 57,523 | +3.00(+4.49%) |
Nov 13, 2020 | 66.96 | 68.28 | 64.56 | 66.84 | 47,408 | -0.24(-0.36%) |
Nov 12, 2020 | 67.56 | 67.56 | 63.72 | 67.08 | 48,214 | +0.48(+0.72%) |
Nov 11, 2020 | 66.60 | 68.16 | 63.72 | 66.60 | 36,223 | -0.24(-0.36%) |
Nov 10, 2020 | 61.92 | 67.20 | 60.48 | 66.84 | 37,658 | +3.60(+5.69%) |
Nov 09, 2020 | 62.64 | 63.96 | 57.96 | 63.24 | 94,361 | -1.20(-1.86%) |
Nov 06, 2020 | 67.08 | 69.00 | 63.96 | 64.44 | 61,583 | -2.52(-3.76%) |
Nov 05, 2020 | 63.96 | 68.16 | 60.72 | 66.96 | 106,814 | +3.96(+6.29%) |
Nov 04, 2020 | 56.40 | 67.68 | 54.24 | 63.00 | 201,780 | +7.68(+13.88%) |
Nov 03, 2020 | 49.56 | 56.40 | 49.56 | 55.32 | 125,972 | +5.28(+10.55%) |
Nov 02, 2020 | 52.92 | 53.28 | 49.68 | 50.04 | 107,791 | -1.56(-3.02%) |
Oct 30, 2020 | 57.72 | 57.84 | 49.80 | 51.60 | 302,333 | -6.72(-11.52%) |
Oct 29, 2020 | 70.56 | 70.80 | 55.80 | 58.32 | 333,665 | -20.52(-26.03%) |
Oct 28, 2020 | 74.28 | 79.20 | 72.36 | 78.84 | 92,458 | +3.36(+4.45%) |
Oct 27, 2020 | 75.84 | 76.80 | 73.20 | 75.48 | 30,093 | +0.00(+0.00%) |
Oct 26, 2020 | 78.00 | 78.50 | 74.28 | 75.48 | 40,829 | -2.04(-2.63%) |
Oct 23, 2020 | 77.76 | 79.20 | 76.32 | 77.52 | 29,191 | -0.72(-0.92%) |
Oct 22, 2020 | 80.76 | 81.96 | 77.04 | 78.24 | 46,093 | -2.64(-3.26%) |
Oct 21, 2020 | 80.40 | 81.12 | 78.72 | 80.88 | 39,937 | +0.12(+0.15%) |
Oct 20, 2020 | 82.80 | 84.36 | 79.68 | 80.76 | 55,879 | -2.28(-2.75%) |
Oct 19, 2020 | 82.80 | 86.04 | 80.52 | 83.04 | 41,958 | +0.84(+1.02%) |
Oct 16, 2020 | 84.00 | 85.56 | 82.08 | 82.20 | 31,716 | -0.84(-1.01%) |
Oct 15, 2020 | 82.80 | 83.91 | 79.08 | 83.04 | 59,326 | -1.92(-2.26%) |
Oct 14, 2020 | 87.00 | 88.08 | 84.84 | 84.96 | 21,747 | -1.80(-2.07%) |
Oct 13, 2020 | 85.80 | 87.48 | 84.60 | 86.76 | 25,765 | +1.08(+1.26%) |
Oct 12, 2020 | 84.00 | 86.52 | 82.80 | 85.68 | 32,440 | +2.16(+2.59%) |
Oct 09, 2020 | 82.20 | 86.16 | 81.48 | 83.52 | 42,775 | +1.32(+1.61%) |
Oct 08, 2020 | 81.60 | 83.28 | 79.68 | 82.20 | 43,190 | +1.44(+1.78%) |
Oct 07, 2020 | 82.20 | 84.24 | 80.04 | 80.76 | 56,849 | -1.44(-1.75%) |
Oct 06, 2020 | 82.56 | 85.68 | 81.60 | 82.20 | 25,759 | -0.36(-0.44%) |
Oct 05, 2020 | 82.08 | 84.72 | 81.24 | 82.56 | 32,288 | +1.32(+1.62%) |
Oct 02, 2020 | 80.88 | 86.40 | 80.76 | 81.24 | 42,008 | -1.44(-1.74%) |
Oct 01, 2020 | 86.04 | 88.08 | 80.64 | 82.68 | 69,572 | -3.24(-3.77%) |
Sep 30, 2020 | 88.44 | 90.00 | 84.24 | 85.92 | 40,274 | -3.12(-3.50%) |
Sep 29, 2020 | 88.92 | 89.40 | 84.60 | 89.04 | 48,599 | +0.24(+0.27%) |
Sep 28, 2020 | 83.16 | 89.40 | 83.04 | 88.80 | 74,521 | +5.52(+6.63%) |
Sep 25, 2020 | 82.08 | 84.48 | 80.04 | 83.28 | 54,375 | +4.92(+6.28%) |
Sep 24, 2020 | 73.32 | 81.00 | 72.96 | 78.36 | 56,668 | +3.72(+4.98%) |
Sep 23, 2020 | 79.56 | 80.04 | 72.60 | 74.64 | 66,206 | -5.16(-6.47%) |
Sep 22, 2020 | 82.08 | 82.08 | 76.56 | 79.80 | 80,153 | -1.80(-2.21%) |
Sep 21, 2020 | 82.44 | 83.88 | 78.12 | 81.60 | 66,596 | -2.40(-2.86%) |
Sep 18, 2020 | 83.28 | 87.12 | 81.60 | 84.00 | 70,425 | +0.84(+1.01%) |
Sep 17, 2020 | 84.36 | 86.64 | 82.44 | 83.16 | 36,974 | -1.44(-1.70%) |
Sep 16, 2020 | 86.16 | 89.03 | 84.36 | 84.60 | 46,086 | -1.20(-1.40%) |
Sep 15, 2020 | 87.00 | 89.88 | 85.44 | 85.80 | 34,355 | +0.00(+0.00%) |
Sep 14, 2020 | 87.36 | 88.44 | 84.48 | 85.80 | 43,476 | -1.08(-1.24%) |
Sep 11, 2020 | 92.52 | 92.52 | 84.35 | 86.88 | 64,116 | -6.72(-7.18%) |
Sep 10, 2020 | 85.92 | 95.28 | 85.80 | 93.60 | 127,276 | +9.00(+10.64%) |
Sep 09, 2020 | 84.60 | 85.80 | 82.32 | 84.60 | 55,440 | +3.96(+4.91%) |
Sep 08, 2020 | 81.36 | 88.32 | 79.32 | 80.64 | 87,005 | -0.60(-0.74%) |
Sep 04, 2020 | 82.68 | 84.48 | 79.20 | 81.24 | 53,125 | -3.60(-4.24%) |
Sep 03, 2020 | 86.40 | 87.00 | 79.44 | 84.84 | 55,401 | -2.64(-3.02%) |
Sep 02, 2020 | 80.52 | 90.96 | 80.16 | 87.48 | 111,433 | +7.20(+8.97%) |
Sep 01, 2020 | 79.56 | 83.40 | 77.40 | 80.28 | 68,543 | -0.24(-0.30%) |
Aug 31, 2020 | 83.88 | 83.88 | 79.32 | 80.52 | 66,425 | -2.64(-3.17%) |
Aug 28, 2020 | 84.72 | 87.12 | 82.08 | 83.16 | 72,100 | -0.48(-0.57%) |
Aug 27, 2020 | 90.48 | 90.48 | 83.16 | 83.64 | 82,067 | -6.48(-7.19%) |
Aug 26, 2020 | 92.52 | 93.96 | 88.92 | 90.12 | 78,130 | -2.64(-2.85%) |
Aug 25, 2020 | 93.12 | 94.38 | 91.44 | 92.76 | 52,644 | +0.72(+0.78%) |
Aug 24, 2020 | 100.44 | 100.68 | 91.32 | 92.04 | 142,973 | -11.04(-10.71%) |
Aug 21, 2020 | 96.00 | 115.32 | 95.40 | 103.08 | 264,533 | +7.08(+7.37%) |
Aug 20, 2020 | 93.84 | 98.16 | 90.60 | 96.00 | 88,470 | +2.28(+2.43%) |
Aug 19, 2020 | 96.84 | 97.68 | 93.48 | 93.72 | 102,284 | -4.20(-4.29%) |
Aug 18, 2020 | 98.40 | 101.28 | 96.36 | 97.92 | 85,760 | -1.80(-1.81%) |
Aug 17, 2020 | 104.04 | 104.40 | 97.56 | 99.72 | 93,633 | -3.00(-2.92%) |
Aug 14, 2020 | 102.72 | 105.00 | 100.80 | 102.72 | 70,191 | +0.36(+0.35%) |
Aug 13, 2020 | 102.96 | 107.76 | 101.76 | 102.36 | 63,601 | -1.56(-1.50%) |
Aug 12, 2020 | 100.44 | 106.80 | 98.64 | 103.92 | 120,834 | +3.84(+3.84%) |
Aug 11, 2020 | 104.40 | 106.42 | 98.52 | 100.08 | 100,743 | -5.04(-4.79%) |
Aug 10, 2020 | 106.80 | 109.68 | 98.04 | 105.12 | 222,916 | -1.68(-1.57%) |
Aug 07, 2020 | 107.88 | 109.32 | 101.64 | 106.80 | 139,725 | -0.36(-0.34%) |
Aug 06, 2020 | 111.60 | 112.20 | 100.68 | 107.16 | 399,194 | -29.40(-21.53%) |
Aug 05, 2020 | 141.60 | 142.80 | 135.48 | 136.56 | 72,451 | -2.76(-1.98%) |
Aug 04, 2020 | 142.56 | 149.16 | 138.24 | 139.32 | 68,167 | -2.40(-1.69%) |
Aug 03, 2020 | 143.52 | 143.64 | 130.20 | 141.72 | 109,481 | -1.92(-1.34%) |
Jul 31, 2020 | 156.84 | 157.80 | 142.08 | 143.64 | 83,966 | -12.00(-7.71%) |
Jul 30, 2020 | 155.52 | 158.04 | 141.60 | 155.64 | 152,429 | +8.76(+5.96%) |
Jul 29, 2020 | 161.04 | 162.60 | 138.96 | 146.88 | 276,237 | -22.08(-13.07%) |
Jul 28, 2020 | 167.28 | 171.12 | 163.32 | 168.96 | 74,039 | +1.68(+1.00%) |
Jul 27, 2020 | 157.80 | 173.52 | 157.80 | 167.28 | 68,874 | +10.80(+6.90%) |
Jul 24, 2020 | 155.40 | 160.08 | 151.56 | 156.48 | 65,616 | -7.20(-4.40%) |
Jul 23, 2020 | 170.40 | 172.56 | 156.84 | 163.68 | 71,598 | -5.64(-3.33%) |
Jul 22, 2020 | 170.40 | 177.96 | 166.56 | 169.32 | 80,139 | -0.24(-0.14%) |
Jul 21, 2020 | 164.40 | 173.28 | 154.68 | 169.56 | 79,848 | +5.64(+3.44%) |
Jul 20, 2020 | 154.20 | 164.64 | 147.72 | 163.92 | 55,104 | +6.84(+4.35%) |
Jul 17, 2020 | 141.60 | 165.25 | 141.60 | 157.08 | 139,708 | +15.60(+11.03%) |
Jul 16, 2020 | 144.00 | 146.39 | 141.12 | 141.48 | 31,781 | -5.88(-3.99%) |
Jul 15, 2020 | 148.44 | 149.88 | 141.00 | 147.36 | 38,926 | +0.12(+0.08%) |
Jul 14, 2020 | 137.88 | 148.80 | 128.76 | 147.24 | 63,057 | +9.36(+6.79%) |
Jul 13, 2020 | 149.16 | 153.96 | 136.56 | 137.88 | 75,366 | -11.28(-7.56%) |
Jul 10, 2020 | 158.16 | 162.00 | 146.16 | 149.16 | 65,366 | -11.76(-7.31%) |
Jul 09, 2020 | 174.24 | 174.24 | 150.36 | 160.92 | 103,164 | -11.04(-6.42%) |
Jul 08, 2020 | 160.20 | 180.00 | 159.84 | 171.96 | 190,023 | +13.68(+8.64%) |
Jul 07, 2020 | 152.76 | 171.00 | 144.12 | 158.28 | 160,584 | +6.96(+4.60%) |
Jul 06, 2020 | 141.60 | 155.28 | 141.12 | 151.32 | 82,849 | +10.92(+7.78%) |
Jul 02, 2020 | 135.36 | 141.96 | 131.28 | 140.40 | 59,958 | +6.72(+5.03%) |
Jul 01, 2020 | 134.40 | 139.32 | 129.48 | 133.68 | 53,520 | +0.60(+0.45%) |
Jun 30, 2020 | 123.12 | 134.40 | 121.92 | 133.08 | 89,703 | +10.32(+8.41%) |
Jun 29, 2020 | 125.28 | 128.40 | 121.20 | 122.76 | 39,684 | -4.20(-3.31%) |
Jun 26, 2020 | 130.68 | 131.76 | 123.60 | 126.96 | 45,200 | -3.72(-2.85%) |
Jun 25, 2020 | 135.96 | 142.20 | 123.60 | 130.68 | 167,255 | -3.36(-2.51%) |
Jun 24, 2020 | 123.48 | 136.68 | 120.24 | 134.04 | 94,723 | +9.72(+7.82%) |
Jun 23, 2020 | 116.28 | 126.60 | 115.21 | 124.32 | 60,428 | +7.80(+6.69%) |
Jun 22, 2020 | 114.84 | 118.56 | 111.48 | 116.52 | 42,172 | +1.56(+1.36%) |
Jun 19, 2020 | 118.44 | 119.40 | 111.96 | 114.96 | 62,616 | -4.32(-3.62%) |
Jun 18, 2020 | 122.40 | 122.40 | 114.12 | 119.28 | 45,800 | -3.72(-3.02%) |
Jun 17, 2020 | 119.04 | 125.64 | 118.20 | 123.00 | 44,846 | +2.04(+1.69%) |
Jun 16, 2020 | 122.40 | 122.40 | 114.96 | 120.96 | 41,776 | +0.00(+0.00%) |
Jun 15, 2020 | 119.64 | 121.29 | 111.36 | 120.96 | 65,276 | -0.60(-0.49%) |
Jun 12, 2020 | 126.84 | 127.56 | 117.72 | 121.56 | 61,966 | -5.04(-3.98%) |
Jun 11, 2020 | 114.60 | 128.28 | 105.84 | 126.60 | 199,929 | +9.36(+7.98%) |
Jun 10, 2020 | 126.00 | 131.16 | 115.20 | 117.24 | 66,206 | -7.08(-5.69%) |
Jun 09, 2020 | 137.40 | 139.80 | 123.84 | 124.32 | 92,500 | -16.08(-11.45%) |
Jun 08, 2020 | 135.12 | 143.64 | 132.60 | 140.40 | 109,325 | +4.44(+3.27%) |
Jun 05, 2020 | 134.28 | 141.00 | 121.20 | 135.96 | 110,333 | +3.48(+2.63%) |
Jun 04, 2020 | 139.20 | 144.96 | 129.12 | 132.48 | 63,991 | -6.00(-4.33%) |
Jun 03, 2020 | 138.00 | 149.04 | 133.08 | 138.48 | 99,960 | +5.16(+3.87%) |
Jun 02, 2020 | 145.80 | 175.80 | 132.12 | 133.32 | 405,183 | -11.28(-7.80%) |
Jun 01, 2020 | 113.52 | 157.56 | 112.92 | 144.60 | 453,459 | +31.56(+27.92%) |
May 29, 2020 | 103.68 | 113.88 | 102.60 | 113.04 | 81,075 | +9.00(+8.65%) |
May 28, 2020 | 102.48 | 111.96 | 102.48 | 104.04 | 86,650 | -1.44(-1.37%) |
May 27, 2020 | 102.72 | 106.90 | 98.40 | 105.48 | 66,212 | -0.36(-0.34%) |
May 26, 2020 | 99.00 | 105.84 | 95.40 | 105.84 | 120,315 | +6.60(+6.65%) |
May 22, 2020 | 96.48 | 100.08 | 96.00 | 99.24 | 30,833 | +1.32(+1.35%) |
May 21, 2020 | 97.80 | 99.36 | 94.92 | 97.92 | 105,859 | -3.84(-3.77%) |
May 20, 2020 | 100.32 | 104.88 | 97.80 | 101.76 | 57,959 | -0.60(-0.59%) |
May 19, 2020 | 97.80 | 103.68 | 96.00 | 102.36 | 65,574 | +3.96(+4.02%) |
May 18, 2020 | 98.16 | 100.80 | 93.60 | 98.40 | 77,592 | +4.68(+4.99%) |
May 15, 2020 | 102.00 | 104.64 | 93.60 | 93.72 | 94,275 | -11.76(-11.15%) |
May 14, 2020 | 93.12 | 107.55 | 92.64 | 105.48 | 143,645 | +10.80(+11.41%) |
May 13, 2020 | 107.76 | 108.48 | 90.36 | 94.68 | 127,605 | -12.60(-11.74%) |
May 12, 2020 | 99.96 | 109.68 | 99.60 | 107.28 | 211,620 | +8.16(+8.23%) |
May 11, 2020 | 85.20 | 102.60 | 85.08 | 99.12 | 207,228 | +14.16(+16.67%) |
May 08, 2020 | 79.20 | 86.40 | 78.84 | 84.96 | 89,466 | +5.40(+6.79%) |
May 07, 2020 | 81.24 | 82.80 | 78.72 | 79.56 | 48,568 | -3.36(-4.05%) |
May 06, 2020 | 82.80 | 85.08 | 78.72 | 82.92 | 85,940 | -2.04(-2.40%) |
May 05, 2020 | 89.04 | 89.39 | 79.64 | 84.96 | 112,957 | -1.92(-2.21%) |
May 04, 2020 | 78.12 | 96.60 | 76.32 | 86.88 | 228,393 | +6.36(+7.90%) |